Guizhou RedStar Developing Co.,Ltd. - 600367.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.77	15.85	15.85	15.88	15.64	18.38M
August 15, 2025	15.55	15.74	15.74	15.81	15.55	14.88M
August 14, 2025	15.9	15.55	15.55	16.11	15.48	19.85M
August 13, 2025	15.66	15.8	15.8	15.84	15.58	16.84M
August 12, 2025	15.83	15.69	15.69	15.94	15.61	16.98M
August 11, 2025	15.57	15.8	15.8	15.82	15.45	22.01M
August 08, 2025	15.41	15.31	15.31	15.55	15.27	8.34M
August 07, 2025	15.57	15.4	15.4	15.62	15.22	11.76M
August 06, 2025	15.37	15.57	15.57	15.76	15.26	14.47M
August 05, 2025	15.25	15.34	15.34	15.38	15.15	8.88M
August 04, 2025	14.99	15.15	15.15	15.15	14.87	7.49M
August 01, 2025	15.1	15.07	15.07	15.19	15.05	6.83M
July 31, 2025	15.25	15.09	15.09	15.41	15.04	13.29M
July 30, 2025	15.7	15.4	15.4	15.82	15.24	17.48M
July 29, 2025	15.7	15.68	15.68	15.88	15.54	13.98M
July 28, 2025	15.8	15.72	15.72	15.85	15.51	15.9M
July 25, 2025	15.95	15.89	15.89	16.17	15.64	27.34M
July 24, 2025	15.5	15.95	15.95	15.99	15.46	24.27M
July 23, 2025	16.07	15.58	15.58	16.07	15.52	26.08M
July 22, 2025	15.6	16.05	16.05	16.06	15.5	36.4M
July 21, 2025	15.25	15.48	15.48	15.58	15.18	18.33M
July 18, 2025	15.07	15.21	15.21	15.42	15.05	18.38M
July 17, 2025	15	15.07	15.07	15.11	14.95	11.33M
July 16, 2025	15.17	15.07	15.07	15.25	14.96	12.29M
July 15, 2025	15.35	15.21	15.21	15.55	15.05	18.01M
July 14, 2025	15.65	15.47	15.47	15.8	15.41	23.17M
July 11, 2025	15.05	15.38	15.38	15.56	15.05	33.02M
July 10, 2025	14.85	15.02	15.02	15.09	14.84	12.44M
July 09, 2025	15.25	14.93	14.93	15.27	14.88	18.13M
July 08, 2025	15.15	15.2	15.2	15.23	15.06	14.28M
July 07, 2025	15.09	15.09	15.09	15.19	14.99	12.95M
July 04, 2025	15.4	15.15	15.15	15.4	15.1	19.25M
July 03, 2025	15.42	15.48	15.48	15.57	15.2	23.26M
July 02, 2025	15.25	15.32	15.32	15.49	15.25	17.77M
July 01, 2025	15.68	15.55	15.55	15.69	15	33.97M
June 30, 2025	15.39	15.69	15.69	15.75	15.28	34.16M
June 27, 2025	15.66	15.29	15.29	15.8	15.17	45.45M
June 26, 2025	16.15	15.87	15.87	16.33	15.82	76.58M
June 25, 2025	15.6	16.98	16.98	16.98	15.6	78.84M
June 24, 2025	15.88	15.44	15.44	16	15.44	65.28M
June 23, 2025	16.28	17.16	17.16	17.46	15.88	65.54M
June 20, 2025	15.69	16.04	16.04	17.17	15.58	72.25M
June 19, 2025	15	16.08	16.08	16.67	15	71.92M
June 18, 2025	15.38	15.19	15.19	15.94	14.9	59.39M
June 17, 2025	14.89	14.63	14.63	15.01	14.58	45.24M
June 16, 2025	15.25	15.1	15.1	15.75	14.88	79.71M
June 13, 2025	13.24	14.59	14.59	14.59	13.2	49.68M
June 12, 2025	13.4	13.28	13.26	13.46	13.23	6.37M
June 11, 2025	13.23	13.4	13.38	13.65	13.18	10.06M
June 10, 2025	13.34	13.26	13.26	13.42	13.1	6.77M
June 09, 2025	13.18	13.35	13.35	13.39	13.16	5.79M
June 06, 2025	13.14	13.19	13.19	13.43	13.08	6.69M
June 05, 2025	13.14	13.14	13.14	13.22	13.06	4.37M
June 04, 2025	12.95	13.14	13.14	13.23	12.92	6.48M
June 03, 2025	12.68	12.94	12.94	13.02	12.65	5.36M
May 30, 2025	13.07	12.75	12.75	13.07	12.69	7.19M
May 29, 2025	13.01	13.08	13.08	13.11	12.82	7.17M
May 28, 2025	13.25	12.99	12.99	13.33	12.95	6.11M
May 27, 2025	13.37	13.28	13.28	13.37	13	6.32M
May 26, 2025	13.31	13.38	13.38	13.42	13.2	5.74M

Guizhou RedStar Developing Co.,Ltd. (600367.SS) SHH